Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Moly Inc (NY: GMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.000 3.040 2.930 3.000 1,901 +0.04(+1.35%)
Aug 30, 2010 3.020 3.050 2.960 2.960 160,695 -0.08(-2.63%)
Aug 27, 2010 3.040 3.051 2.860 3.040 422,341 +0.13(+4.47%)
Aug 26, 2010 3.100 3.100 2.900 2.910 1,419 -0.07(-2.35%)
Aug 25, 2010 2.920 2.980 2.850 2.980 1,405 +0.03(+1.02%)
Aug 24, 2010 3.010 3.070 2.930 2.950 5,707 -0.07(-2.32%)
Aug 23, 2010 3.150 3.180 3.010 3.020 202,467 -0.10(-3.21%)
Aug 20, 2010 3.010 3.120 3.000 3.120 332,241 +0.09(+2.97%)
Aug 19, 2010 3.170 3.220 3.020 3.030 4,905 -0.17(-5.31%)
Aug 18, 2010 3.240 3.280 3.170 3.200 21,764 -0.05(-1.54%)
Aug 17, 2010 3.140 3.280 3.140 3.250 3,387 +0.17(+5.52%)
Aug 16, 2010 2.900 3.080 2.900 3.080 330,977 +0.16(+5.48%)
Aug 13, 2010 2.920 3.000 2.920 2.920 349,792 -0.06(-2.01%)
Aug 12, 2010 2.920 3.070 2.900 2.980 233,326 +0.01(+0.34%)
Aug 11, 2010 3.100 3.120 2.970 2.970 6,148 -0.19(-6.01%)
Aug 10, 2010 3.250 3.250 3.140 3.160 2,622 -0.10(-3.07%)
Aug 09, 2010 3.170 3.290 3.160 3.260 207,496 +0.07(+2.19%)
Aug 06, 2010 3.190 3.210 3.100 3.190 244,256 +0.03(+0.95%)
Aug 05, 2010 3.200 3.230 3.140 3.160 283,749 -0.08(-2.47%)
Aug 04, 2010 3.270 3.300 3.200 3.240 389,612 +0.00(+0.00%)
Aug 03, 2010 3.350 3.370 3.240 3.240 253,255 -0.12(-3.57%)
Aug 02, 2010 3.360 3.470 3.350 3.360 418,130 +0.04(+1.20%)
Jul 30, 2010 3.320 3.430 3.260 3.320 225,977 -0.02(-0.60%)
Jul 29, 2010 3.340 3.450 3.270 3.340 230,904 +0.07(+2.14%)
Jul 28, 2010 3.270 3.440 3.220 3.270 2,278 -0.14(-4.11%)
Jul 27, 2010 3.530 3.530 3.390 3.410 334,702 -0.08(-2.29%)
Jul 26, 2010 3.300 3.500 3.250 3.490 611,940 +0.19(+5.76%)
Jul 23, 2010 3.170 3.310 3.150 3.300 275,121 +0.10(+3.12%)
Jul 22, 2010 3.120 3.200 3.110 3.200 524,846 +0.13(+4.23%)
Jul 21, 2010 3.210 3.220 3.070 3.070 194,943 -0.10(-3.15%)
Jul 20, 2010 2.910 3.180 2.910 3.170 399,358 +0.18(+6.02%)
Jul 19, 2010 2.990 3.090 2.860 2.990 431,543 -0.01(-0.33%)
Jul 16, 2010 3.000 3.090 2.990 3.000 423,856 -0.12(-3.85%)
Jul 15, 2010 3.130 3.190 3.050 3.120 220,709 -0.05(-1.58%)
Jul 14, 2010 3.230 3.230 3.130 3.170 139,220 -0.04(-1.25%)
Jul 13, 2010 3.210 3.220 3.090 3.210 5,569 +0.12(+3.88%)
Jul 12, 2010 3.230 3.260 3.050 3.090 266,111 -0.16(-4.92%)
Jul 09, 2010 3.250 3.250 3.100 3.250 320,995 +0.13(+4.17%)
Jul 08, 2010 3.120 3.280 3.070 3.120 1,693 -0.06(-1.89%)
Jul 07, 2010 2.960 3.180 2.950 3.180 464,448 +0.21(+7.07%)
Jul 06, 2010 2.970 3.190 2.950 2.970 2,848 -0.09(-2.94%)
Jul 02, 2010 3.060 3.150 3.020 3.060 368,124 -0.01(-0.33%)
Jul 01, 2010 3.100 3.180 2.940 3.070 672,770 -0.01(-0.32%)
Jun 30, 2010 3.080 3.230 3.080 3.080 4,468 -0.09(-2.84%)
Jun 29, 2010 3.300 3.330 3.150 3.170 698,870 -0.19(-5.65%)
Jun 25, 2010 3.360 3.450 3.340 3.360 2,223,870 +0.00(+0.00%)
Jun 24, 2010 3.360 3.500 3.360 3.360 262,504 -0.10(-2.89%)
Jun 23, 2010 3.450 3.550 3.350 3.460 425,688 +0.01(+0.29%)
Jun 22, 2010 3.450 3.610 3.410 3.450 1,633 -0.06(-1.71%)
Jun 21, 2010 3.530 3.700 3.460 3.510 421,165 -0.02(-0.57%)
Jun 18, 2010 3.530 3.600 3.510 3.530 378,870 +0.00(+0.00%)
Jun 17, 2010 3.530 3.730 3.480 3.530 317 -0.12(-3.29%)
Jun 16, 2010 3.640 3.700 3.600 3.650 294,128 -0.08(-2.14%)
Jun 15, 2010 3.730 3.740 3.600 3.730 2,838 +0.14(+3.90%)
Jun 14, 2010 3.670 3.740 3.490 3.590 652,527 +0.02(+0.56%)
Jun 11, 2010 3.370 3.570 3.370 3.570 388,269 +0.09(+2.59%)
Jun 10, 2010 3.480 3.480 3.330 3.480 2,637 +0.20(+6.10%)
Jun 09, 2010 3.370 3.530 3.250 3.280 535,699 -0.08(-2.38%)
Jun 08, 2010 3.250 3.400 3.190 3.360 663,127 +0.19(+5.99%)
Jun 07, 2010 3.400 3.450 3.160 3.170 547,815 -0.21(-6.21%)
Jun 04, 2010 3.380 3.580 3.350 3.380 813,340 -0.30(-8.15%)
Jun 03, 2010 3.680 3.740 3.530 3.680 402,311 +0.03(+0.82%)
Jun 02, 2010 3.650 3.650 3.400 3.650 514,583 +0.24(+7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.